Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors 2X U.S. Big Oil Index ETN (NY: NRGO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.42 45.42 45.42 45.42 200 -0.52(-1.13%)
Oct 30, 2019 45.94 45.94 45.94 45.94 2 -2.73(-5.60%)
Oct 29, 2019 48.66 48.66 48.66 48.66 0 +0.86(+1.80%)
Oct 28, 2019 47.80 47.80 47.80 47.80 0 -0.57(-1.17%)
Oct 25, 2019 48.37 48.37 48.37 48.37 0 +1.12(+2.37%)
Oct 24, 2019 47.25 47.25 47.25 47.25 0 +0.30(+0.65%)
Oct 23, 2019 46.95 46.95 46.95 46.95 0 +0.38(+0.82%)
Oct 22, 2019 46.57 46.57 46.57 46.57 13 +1.60(+3.55%)
Oct 21, 2019 44.97 44.97 44.97 44.97 0 +1.45(+3.32%)
Oct 18, 2019 43.52 43.52 43.52 43.52 0 -0.31(-0.71%)
Oct 17, 2019 43.92 43.92 43.83 43.83 100 +0.17(+0.40%)
Oct 16, 2019 43.66 43.66 43.66 43.66 0 -1.23(-2.75%)
Oct 15, 2019 44.89 44.89 44.89 44.89 0 +0.46(+1.04%)
Oct 14, 2019 44.43 44.43 44.43 44.43 0 -0.50(-1.12%)
Oct 11, 2019 45.17 45.17 44.94 44.94 100 +1.22(+2.79%)
Oct 10, 2019 43.19 43.71 43.19 43.71 100 +1.44(+3.40%)
Oct 09, 2019 42.41 42.41 42.28 42.28 100 +1.22(+2.97%)
Oct 08, 2019 41.06 41.06 41.06 41.06 0 -1.13(-2.69%)
Oct 07, 2019 42.19 42.19 42.19 42.19 0 -0.37(-0.88%)
Oct 04, 2019 42.56 42.56 42.56 42.56 0 +0.81(+1.94%)
Oct 03, 2019 41.75 41.75 41.75 41.75 0 +1.18(+2.90%)
Oct 02, 2019 40.58 40.58 40.58 40.58 0 -2.14(-5.02%)
Oct 01, 2019 42.72 42.72 42.72 42.72 0 -1.56(-3.52%)
Sep 30, 2019 44.28 44.28 44.28 44.28 0 -0.63(-1.41%)
Sep 27, 2019 44.92 44.92 44.92 44.92 0 -0.03(-0.07%)
Sep 26, 2019 44.95 44.95 44.95 44.95 0 -1.16(-2.51%)
Sep 25, 2019 46.11 46.11 46.11 46.11 0 +0.44(+0.96%)
Sep 24, 2019 45.67 45.67 45.67 45.67 0 -1.14(-2.43%)
Sep 23, 2019 46.81 46.81 46.81 46.81 0 +0.02(+0.04%)
Sep 20, 2019 46.79 46.79 46.79 46.79 0 +0.26(+0.55%)
Sep 19, 2019 46.53 46.53 46.53 46.53 0 -0.16(-0.33%)
Sep 18, 2019 46.69 46.69 46.69 46.69 0 -0.54(-1.15%)
Sep 17, 2019 47.23 47.23 47.23 47.23 50 -1.75(-3.58%)
Sep 16, 2019 48.98 48.98 48.98 48.98 50 +3.64(+8.03%)
Sep 13, 2019 45.34 45.34 45.34 45.34 0 +0.62(+1.39%)
Sep 12, 2019 44.72 44.72 44.72 44.72 0 -0.82(-1.79%)
Sep 11, 2019 45.53 45.53 45.53 45.53 0 +0.45(+0.99%)
Sep 10, 2019 45.09 45.09 45.09 45.09 0 +1.08(+2.45%)
Sep 09, 2019 44.01 44.01 44.01 44.01 70 +1.53(+3.59%)
Sep 06, 2019 42.48 42.48 42.48 42.48 0 +0.29(+0.69%)
Sep 05, 2019 42.64 42.64 42.19 42.19 100 +1.25(+3.04%)
Sep 04, 2019 40.94 40.94 40.94 40.94 0 +1.22(+3.06%)
Sep 03, 2019 39.73 39.73 39.73 39.73 0 -0.27(-0.67%)
Aug 30, 2019 39.99 39.99 39.99 39.99 0 +0.26(+0.65%)
Aug 29, 2019 39.74 39.74 39.74 39.74 0 +1.48(+3.88%)
Aug 28, 2019 38.25 38.25 38.25 38.25 0 +1.31(+3.53%)
Aug 27, 2019 36.95 36.95 36.95 36.95 0 -0.69(-1.84%)
Aug 26, 2019 37.64 37.64 37.64 37.64 0 +0.52(+1.41%)
Aug 23, 2019 39.15 39.85 37.12 37.12 200 -3.65(-8.96%)
Aug 22, 2019 41.34 41.34 40.77 40.77 100 -0.67(-1.62%)
Aug 21, 2019 41.44 41.44 41.44 41.44 0 +0.75(+1.85%)
Aug 20, 2019 40.69 40.69 40.69 40.69 0 -1.06(-2.53%)
Aug 19, 2019 41.05 41.74 41.00 41.74 1,701 +2.13(+5.38%)
Aug 16, 2019 39.61 39.61 39.61 39.61 0 +1.16(+3.01%)
Aug 15, 2019 38.45 38.45 38.45 38.45 0 +0.05(+0.12%)
Aug 14, 2019 39.77 39.77 38.41 38.41 200 -3.01(-7.27%)
Aug 13, 2019 41.42 41.42 41.42 41.42 0 +0.94(+2.33%)
Aug 12, 2019 40.66 40.66 40.47 40.47 100 -1.69(-4.00%)
Aug 09, 2019 42.16 42.16 42.16 42.16 0 -0.81(-1.89%)
Aug 08, 2019 42.32 42.97 42.32 42.97 102 +2.31(+5.68%)
Aug 07, 2019 40.66 40.66 40.66 40.66 0 -0.75(-1.81%)
Aug 06, 2019 41.41 41.41 41.41 41.41 0 -0.41(-0.98%)
Aug 05, 2019 41.82 41.82 41.82 41.82 0 +0.00(+0.00%)
Aug 02, 2019 41.82 41.82 41.82 41.82 0 -4.78(-10.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.